Identifier on Bithumb: ETC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
44,483.1218 KRW |
48,398.2274 ETC |
44,300.0000 KRW |
44,200.0000 KRW |
44,750.0000 KRW |
44,730.0000 KRW |
| 2022-09-03 |
44,672.9167 KRW |
45,229.2518 ETC |
44,640.0000 KRW |
44,390.0000 KRW |
44,900.0000 KRW |
44,650.0000 KRW |
| 2022-09-02 |
45,268.1144 KRW |
153,937.7127 ETC |
45,960.0000 KRW |
44,240.0000 KRW |
46,410.0000 KRW |
44,860.0000 KRW |
| 2022-09-01 |
44,330.1596 KRW |
157,176.7423 ETC |
43,230.0000 KRW |
43,150.0000 KRW |
45,080.0000 KRW |
45,030.0000 KRW |
| 2022-08-31 |
44,535.5233 KRW |
89,822.9524 ETC |
44,800.0000 KRW |
43,900.0000 KRW |
45,420.0000 KRW |
44,400.0000 KRW |
| 2022-08-30 |
44,483.2875 KRW |
203,816.0363 ETC |
44,590.0000 KRW |
43,500.0000 KRW |
45,710.0000 KRW |
44,580.0000 KRW |
| 2022-08-29 |
45,317.5853 KRW |
207,779.7763 ETC |
44,690.0000 KRW |
44,690.0000 KRW |
46,190.0000 KRW |
45,910.0000 KRW |
| 2022-08-28 |
44,403.9487 KRW |
152,041.6790 ETC |
44,410.0000 KRW |
43,040.0000 KRW |
45,740.0000 KRW |
43,180.0000 KRW |
| 2022-08-27 |
45,102.7507 KRW |
136,800.3588 ETC |
45,580.0000 KRW |
44,500.0000 KRW |
45,750.0000 KRW |
45,500.0000 KRW |
| 2022-08-26 |
48,124.0022 KRW |
236,571.2791 ETC |
49,560.0000 KRW |
47,180.0000 KRW |
49,620.0000 KRW |
47,690.0000 KRW |
| 2022-08-25 |
50,475.1985 KRW |
125,910.2839 ETC |
50,900.0000 KRW |
49,980.0000 KRW |
51,450.0000 KRW |
50,300.0000 KRW |
| 2022-08-24 |
48,710.2288 KRW |
406,209.5896 ETC |
46,900.0000 KRW |
46,900.0000 KRW |
49,960.0000 KRW |
48,020.0000 KRW |
| 2022-08-23 |
46,362.6555 KRW |
160,545.4213 ETC |
46,160.0000 KRW |
45,750.0000 KRW |
46,970.0000 KRW |
46,510.0000 KRW |
| 2022-08-22 |
44,966.3283 KRW |
235,281.1114 ETC |
44,180.0000 KRW |
43,890.0000 KRW |
46,560.0000 KRW |
46,500.0000 KRW |
| 2022-08-21 |
45,931.6750 KRW |
120,903.4069 ETC |
45,930.0000 KRW |
45,110.0000 KRW |
46,590.0000 KRW |
46,090.0000 KRW |
| 2022-08-20 |
44,671.3709 KRW |
402,730.3928 ETC |
46,400.0000 KRW |
43,260.0000 KRW |
46,620.0000 KRW |
45,570.0000 KRW |
| 2022-08-19 |
47,274.0938 KRW |
374,330.9012 ETC |
47,930.0000 KRW |
45,000.0000 KRW |
49,680.0000 KRW |
45,680.0000 KRW |
| 2022-08-18 |
54,924.0270 KRW |
142,202.5932 ETC |
55,450.0000 KRW |
53,800.0000 KRW |
56,350.0000 KRW |
54,200.0000 KRW |
| 2022-08-17 |
54,326.7029 KRW |
193,208.5258 ETC |
52,550.0000 KRW |
52,400.0000 KRW |
55,650.0000 KRW |
54,500.0000 KRW |
| 2022-08-16 |
54,138.7828 KRW |
168,738.2300 ETC |
54,850.0000 KRW |
53,500.0000 KRW |
55,300.0000 KRW |
53,900.0000 KRW |
| 2022-08-15 |
55,904.8875 KRW |
139,063.7296 ETC |
55,550.0000 KRW |
54,950.0000 KRW |
57,150.0000 KRW |
56,800.0000 KRW |
| 2022-08-14 |
55,975.8170 KRW |
256,816.4823 ETC |
57,350.0000 KRW |
55,000.0000 KRW |
58,000.0000 KRW |
55,850.0000 KRW |
| 2022-08-13 |
58,532.1923 KRW |
161,207.9249 ETC |
58,900.0000 KRW |
57,850.0000 KRW |
59,550.0000 KRW |
58,100.0000 KRW |
| 2022-08-12 |
56,830.6061 KRW |
184,854.8093 ETC |
56,050.0000 KRW |
55,900.0000 KRW |
57,500.0000 KRW |
57,300.0000 KRW |
| 2022-08-11 |
57,501.4585 KRW |
493,626.2911 ETC |
57,550.0000 KRW |
56,300.0000 KRW |
58,900.0000 KRW |
57,000.0000 KRW |
| 2022-08-10 |
51,191.8554 KRW |
189,110.4999 ETC |
50,900.0000 KRW |
50,550.0000 KRW |
51,900.0000 KRW |
51,100.0000 KRW |
| 2022-08-09 |
48,796.0730 KRW |
200,739.4835 ETC |
48,360.0000 KRW |
48,070.0000 KRW |
49,530.0000 KRW |
49,040.0000 KRW |
| 2022-08-08 |
50,094.3502 KRW |
184,447.3550 ETC |
50,600.0000 KRW |
49,570.0000 KRW |
51,000.0000 KRW |
50,300.0000 KRW |
| 2022-08-07 |
50,408.3005 KRW |
105,260.3870 ETC |
50,750.0000 KRW |
49,840.0000 KRW |
50,950.0000 KRW |
49,970.0000 KRW |
| 2022-08-06 |
50,329.2665 KRW |
237,852.8415 ETC |
50,500.0000 KRW |
49,450.0000 KRW |
51,000.0000 KRW |
50,200.0000 KRW |
| 2022-08-05 |
49,366.4795 KRW |
254,733.2335 ETC |
49,320.0000 KRW |
48,500.0000 KRW |
50,500.0000 KRW |
50,100.0000 KRW |
| 2022-08-04 |
46,681.2542 KRW |
283,768.0107 ETC |
47,580.0000 KRW |
45,870.0000 KRW |
47,740.0000 KRW |
46,600.0000 KRW |
| 2022-08-03 |
49,376.3442 KRW |
480,635.3094 ETC |
49,510.0000 KRW |
48,040.0000 KRW |
51,100.0000 KRW |
48,340.0000 KRW |
| 2022-08-02 |
49,578.0714 KRW |
537,863.5119 ETC |
49,290.0000 KRW |
48,140.0000 KRW |
51,400.0000 KRW |
49,040.0000 KRW |
| 2022-08-01 |
46,032.9970 KRW |
789,243.7020 ETC |
48,850.0000 KRW |
44,780.0000 KRW |
48,850.0000 KRW |
46,370.0000 KRW |
| 2022-07-31 |
50,678.6776 KRW |
440,496.6067 ETC |
52,050.0000 KRW |
48,300.0000 KRW |
52,500.0000 KRW |
48,900.0000 KRW |
| 2022-07-30 |
52,305.2706 KRW |
328,871.2554 ETC |
52,700.0000 KRW |
51,050.0000 KRW |
53,950.0000 KRW |
51,300.0000 KRW |
| 2022-07-29 |
53,860.3965 KRW |
722,478.9930 ETC |
53,350.0000 KRW |
51,100.0000 KRW |
56,950.0000 KRW |
54,800.0000 KRW |
| 2022-07-28 |
51,647.0113 KRW |
1,223,198.0692 ETC |
46,310.0000 KRW |
45,910.0000 KRW |
55,350.0000 KRW |
53,300.0000 KRW |
| 2022-07-27 |
40,297.1527 KRW |
1,720,199.3550 ETC |
36,430.0000 KRW |
35,880.0000 KRW |
43,850.0000 KRW |
43,000.0000 KRW |
| 2022-07-26 |
32,346.3320 KRW |
296,199.9987 ETC |
32,310.0000 KRW |
31,630.0000 KRW |
33,110.0000 KRW |
33,070.0000 KRW |
| 2022-07-25 |
32,283.1312 KRW |
302,833.5782 ETC |
33,080.0000 KRW |
31,500.0000 KRW |
33,140.0000 KRW |
31,700.0000 KRW |
| 2022-07-24 |
34,130.1469 KRW |
341,923.6646 ETC |
34,130.0000 KRW |
33,560.0000 KRW |
34,700.0000 KRW |
33,850.0000 KRW |
| 2022-07-23 |
34,104.4074 KRW |
501,043.3602 ETC |
35,010.0000 KRW |
32,640.0000 KRW |
35,730.0000 KRW |
33,820.0000 KRW |
| 2022-07-22 |
33,130.1265 KRW |
320,530.4326 ETC |
33,820.0000 KRW |
32,000.0000 KRW |
34,150.0000 KRW |
33,070.0000 KRW |
| 2022-07-21 |
32,693.7943 KRW |
347,332.1013 ETC |
32,060.0000 KRW |
31,500.0000 KRW |
33,910.0000 KRW |
33,660.0000 KRW |
| 2022-07-20 |
32,063.6438 KRW |
632,095.8713 ETC |
32,250.0000 KRW |
30,240.0000 KRW |
33,980.0000 KRW |
30,410.0000 KRW |
| 2022-07-19 |
33,634.0425 KRW |
463,317.6630 ETC |
34,010.0000 KRW |
32,670.0000 KRW |
34,850.0000 KRW |
33,260.0000 KRW |
| 2022-07-18 |
30,407.9735 KRW |
479,979.6688 ETC |
29,890.0000 KRW |
28,440.0000 KRW |
32,420.0000 KRW |
32,370.0000 KRW |
| 2022-07-17 |
26,078.3854 KRW |
323,469.5296 ETC |
26,150.0000 KRW |
25,210.0000 KRW |
27,000.0000 KRW |
25,210.0000 KRW |